Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SOFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 6.78 | -0.27 | -3.76% | 6.88 | 6.89 | 6.61 | 78,178,588 |
| Apr 29 2024 | 7.045 | -0.83 | -10.48% | 7.37 | 7.45 | 7.00 | 149,171,677 |
| Apr 26 2024 | 7.87 | 0.28 | 3.69% | 7.698 | 7.90 | 7.58 | 87,656,771 |
| Apr 25 2024 | 7.59 | -0.01 | -0.13% | 7.42 | 7.60 | 7.26 | 45,973,055 |
| Apr 24 2024 | 7.60 | 0.02 | 0.26% | 7.605 | 7.68 | 7.46 | 39,647,223 |
| Apr 23 2024 | 7.58 | 0.33 | 4.55% | 7.24 | 7.59 | 7.22 | 40,134,145 |
| Apr 22 2024 | 7.25 | 0.14 | 1.97% | 7.17 | 7.29 | 7.105 | 31,287,516 |
| Apr 19 2024 | 7.11 | -0.02 | -0.28% | 7.08 | 7.28 | 7.05 | 36,733,008 |
| Apr 18 2024 | 7.13 | -0.03 | -0.42% | 7.16 | 7.38 | 7.07 | 34,323,280 |
| Apr 17 2024 | 7.16 | -0.04 | -0.56% | 7.23 | 7.34 | 7.12 | 29,568,276 |
| Apr 16 2024 | 7.20 | 0.08 | 1.12% | 7.025 | 7.285 | 6.97 | 31,705,581 |
| Apr 15 2024 | 7.12 | -0.21 | -2.86% | 7.33 | 7.42 | 7.08 | 33,643,823 |
| Apr 12 2024 | 7.33 | -0.31 | -4.06% | 7.56 | 7.60 | 7.30 | 36,399,640 |
| Apr 11 2024 | 7.64 | 0.08 | 1.06% | 7.57 | 7.64 | 7.43 | 28,547,734 |
| Apr 10 2024 | 7.56 | -0.33 | -4.18% | 7.63 | 7.80 | 7.4802 | 51,545,806 |
| Apr 09 2024 | 7.89 | 0.13 | 1.68% | 7.82 | 7.94 | 7.73 | 46,371,070 |
| Apr 08 2024 | 7.76 | 0.36 | 4.86% | 7.51 | 7.77 | 7.50 | 56,681,849 |
| Apr 05 2024 | 7.40 | 0.09 | 1.23% | 7.30 | 7.46 | 7.25 | 28,332,079 |
| Apr 04 2024 | 7.31 | -0.23 | -3.05% | 7.65 | 7.71 | 7.27 | 49,493,836 |
| Apr 03 2024 | 7.54 | 0.34 | 4.72% | 7.31 | 7.58 | 7.23 | 50,515,838 |
| Apr 02 2024 | 7.20 | -0.02 | -0.28% | 7.05 | 7.22 | 7.00 | 26,488,793 |
| Apr 01 2024 | 7.22 | -0.08 | -1.10% | 7.31 | 7.34 | 7.12 | 31,604,104 |
| Mar 28 2024 | 7.30 | -0.06 | -0.82% | 7.33 | 7.47 | 7.29 | 30,014,043 |
| Mar 27 2024 | 7.36 | 0.16 | 2.22% | 7.28 | 7.37 | 7.17 | 34,515,266 |
| Mar 26 2024 | 7.20 | -0.25 | -3.36% | 7.35 | 7.46 | 7.165 | 39,514,419 |
| Mar 25 2024 | 7.45 | 0.15 | 2.05% | 7.28 | 7.596 | 7.25 | 27,362,105 |
| Mar 22 2024 | 7.30 | -0.14 | -1.88% | 7.32 | 7.4085 | 7.24 | 23,203,999 |
| Mar 21 2024 | 7.44 | 0.08 | 1.09% | 7.55 | 7.57 | 7.36 | 55,919,374 |
| Mar 20 2024 | 7.36 | 0.44 | 6.36% | 6.925 | 7.37 | 6.87 | 60,837,806 |
| Mar 19 2024 | 6.92 | -0.16 | -2.26% | 6.92 | 7.03 | 6.815 | 50,328,116 |
| Mar 18 2024 | 7.08 | 0.05 | 0.71% | 7.065 | 7.11 | 6.86 | 47,027,163 |
| Mar 15 2024 | 7.03 | -0.02 | -0.28% | 7.03 | 7.05 | 6.91 | 50,187,975 |
| Mar 14 2024 | 7.05 | -0.33 | -4.47% | 7.33 | 7.3499 | 6.99 | 69,423,498 |
| Mar 13 2024 | 7.38 | -0.10 | -1.34% | 7.43 | 7.56 | 7.36 | 41,937,911 |
| Mar 12 2024 | 7.48 | -0.20 | -2.60% | 7.68 | 7.69 | 7.38 | 49,349,820 |
| Mar 11 2024 | 7.68 | -0.03 | -0.39% | 7.805 | 7.95 | 7.61 | 58,813,789 |
| Mar 08 2024 | 7.71 | 0.24 | 3.21% | 7.52 | 7.83 | 7.47 | 76,746,111 |
| Mar 07 2024 | 7.47 | 0.07 | 0.95% | 7.50 | 7.5791 | 7.18 | 83,176,846 |
| Mar 06 2024 | 7.40 | 0.13 | 1.79% | 7.37 | 7.62 | 7.05 | 130,973,612 |
| Mar 05 2024 | 7.27 | -1.31 | -15.27% | 8.07 | 8.20 | 7.26 | 187,251,744 |
| Mar 04 2024 | 8.58 | -0.41 | -4.56% | 9.05 | 9.13 | 8.57 | 35,244,882 |
| Mar 01 2024 | 8.99 | 0.01 | 0.11% | 8.99 | 9.04 | 8.77 | 26,246,354 |
| Feb 29 2024 | 8.98 | 0.12 | 1.35% | 9.07 | 9.1392 | 8.82 | 29,656,606 |
| Feb 28 2024 | 8.86 | -0.29 | -3.17% | 9.04 | 9.18 | 8.83 | 41,880,524 |
| Feb 27 2024 | 9.15 | 0.61 | 7.14% | 8.75 | 9.17 | 8.70 | 66,812,671 |
| Feb 26 2024 | 8.54 | 0.37 | 4.53% | 8.19 | 8.69 | 8.165 | 46,413,525 |
| Feb 23 2024 | 8.17 | 0.01 | 0.12% | 8.17 | 8.37 | 8.11 | 27,348,292 |
| Feb 22 2024 | 8.16 | 0.05 | 0.62% | 8.24 | 8.35 | 8.14 | 30,243,412 |
| Feb 21 2024 | 8.11 | -0.40 | -4.70% | 8.34 | 8.35 | 8.10 | 39,044,331 |
| Feb 20 2024 | 8.51 | 0.15 | 1.79% | 8.29 | 8.52 | 8.21 | 39,598,532 |
| Feb 16 2024 | 8.36 | -0.17 | -1.99% | 8.44 | 8.58 | 8.27 | 50,291,669 |
| Feb 15 2024 | 8.53 | 0.11 | 1.31% | 8.50 | 8.55 | 8.34 | 40,619,869 |
| Feb 14 2024 | 8.42 | 0.40 | 4.99% | 8.15 | 8.43 | 8.10 | 44,152,727 |
| Feb 13 2024 | 8.02 | -0.31 | -3.72% | 7.84 | 8.205 | 7.80 | 59,637,653 |
| Feb 12 2024 | 8.33 | 0.20 | 2.46% | 8.12 | 8.50 | 8.105 | 44,754,273 |
| Feb 09 2024 | 8.13 | 0.05 | 0.62% | 8.19 | 8.35 | 8.08 | 40,311,266 |
| Feb 08 2024 | 8.08 | 0.42 | 5.48% | 7.70 | 8.14 | 7.66 | 49,423,324 |
| Feb 07 2024 | 7.66 | -0.14 | -1.79% | 7.83 | 7.83 | 7.57 | 37,305,612 |
| Feb 06 2024 | 7.80 | 0.22 | 2.90% | 7.59 | 7.88 | 7.53 | 43,874,271 |
| Feb 05 2024 | 7.58 | -0.30 | -3.81% | 7.70 | 7.76 | 7.45 | 41,845,790 |
| Feb 02 2024 | 7.88 | 0.15 | 1.94% | 7.58 | 7.95 | 7.47 | 53,216,672 |
| Feb 01 2024 | 7.73 | -0.10 | -1.28% | 7.93 | 7.96 | 7.57 | 76,282,982 |
